7521 (株)ムサシ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,180 | 1,180 | 1,177 | 1,177 | 4,000 | 1,177 |
| 2010-12-29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2010-12-28 | 1,181 | 1,200 | 1,180 | 1,180 | 5,500 | 1,180 |
| 2010-12-27 | 1,200 | 1,200 | 1,181 | 1,181 | 12,500 | 1,181 |
| 2010-12-24 | 1,185 | 1,185 | 1,132 | 1,160 | 12,000 | 1,160 |
| 2010-12-22 | 1,195 | 1,199 | 1,185 | 1,185 | 6,000 | 1,185 |
| 2010-12-21 | 1,199 | 1,199 | 1,190 | 1,199 | 7,500 | 1,199 |
| 2010-12-20 | 1,198 | 1,199 | 1,187 | 1,199 | 13,000 | 1,199 |
| 2010-12-17 | 1,165 | 1,189 | 1,155 | 1,164 | 8,000 | 1,164 |
| 2010-12-16 | 1,144 | 1,145 | 1,140 | 1,145 | 3,500 | 1,145 |
| 2010-12-15 | 1,111 | 1,125 | 1,111 | 1,125 | 5,500 | 1,125 |
| 2010-12-14 | 1,108 | 1,115 | 1,088 | 1,100 | 19,500 | 1,100 |
| 2010-12-13 | 1,084 | 1,090 | 1,076 | 1,090 | 10,000 | 1,090 |
| 2010-12-10 | 1,068 | 1,076 | 1,063 | 1,063 | 10,000 | 1,063 |
| 2010-12-09 | 1,062 | 1,070 | 1,062 | 1,063 | 2,500 | 1,063 |
| 2010-12-08 | 1,060 | 1,070 | 1,060 | 1,062 | 4,000 | 1,062 |
| 2010-12-07 | 1,076 | 1,076 | 1,061 | 1,062 | 2,500 | 1,062 |
| 2010-12-03 | 1,060 | 1,069 | 1,060 | 1,060 | 4,500 | 1,060 |
| 2010-12-02 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2010-12-01 | 1,033 | 1,033 | 1,033 | 1,033 | 1,000 | 1,033 |
| 2010-11-30 | 1,045 | 1,045 | 1,030 | 1,033 | 3,000 | 1,033 |
| 2010-11-29 | 1,049 | 1,055 | 1,045 | 1,045 | 2,500 | 1,045 |
| 2010-11-26 | 1,022 | 1,030 | 1,022 | 1,030 | 1,000 | 1,030 |
| 2010-11-25 | 1,015 | 1,016 | 1,003 | 1,010 | 8,000 | 1,010 |
| 2010-11-24 | 1,014 | 1,014 | 995 | 996 | 5,000 | 996 |
| 2010-11-22 | 972 | 995 | 972 | 995 | 2,000 | 995 |
| 2010-11-19 | 979 | 980 | 966 | 967 | 7,000 | 967 |
| 2010-11-18 | 966 | 966 | 966 | 966 | 1,000 | 966 |
| 2010-11-17 | 948 | 978 | 948 | 966 | 5,000 | 966 |
| 2010-11-16 | 953 | 953 | 948 | 948 | 3,500 | 948 |
| 2010-11-15 | 955 | 955 | 943 | 948 | 7,000 | 948 |
| 2010-11-12 | 950 | 950 | 939 | 939 | 9,000 | 939 |
| 2010-11-11 | 943 | 950 | 930 | 950 | 8,500 | 950 |
| 2010-11-10 | 940 | 943 | 932 | 938 | 5,000 | 938 |
| 2010-11-09 | 939 | 940 | 930 | 930 | 2,000 | 930 |
| 2010-11-08 | 932 | 932 | 926 | 926 | 2,000 | 926 |
| 2010-11-05 | 925 | 930 | 925 | 926 | 4,000 | 926 |
| 2010-11-04 | 930 | 930 | 923 | 923 | 1,500 | 923 |
| 2010-11-02 | 937 | 937 | 925 | 926 | 2,000 | 926 |
| 2010-11-01 | 938 | 940 | 921 | 938 | 6,000 | 938 |
| 2010-10-29 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2010-10-28 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2010-10-27 | 938 | 952 | 938 | 938 | 3,500 | 938 |
| 2010-10-26 | 953 | 953 | 953 | 953 | 3,500 | 953 |
| 2010-10-25 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2010-10-21 | 930 | 930 | 917 | 917 | 2,500 | 917 |
| 2010-10-20 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2010-10-18 | 920 | 920 | 920 | 920 | 1,500 | 920 |
| 2010-10-15 | 924 | 924 | 924 | 924 | 500 | 924 |
| 2010-10-14 | 923 | 923 | 923 | 923 | 3,000 | 923 |
| 2010-10-12 | 930 | 930 | 923 | 923 | 3,000 | 923 |
| 2010-10-08 | 923 | 930 | 922 | 922 | 3,500 | 922 |
| 2010-10-07 | 934 | 935 | 934 | 935 | 2,500 | 935 |
| 2010-10-06 | 967 | 979 | 960 | 979 | 6,000 | 979 |
| 2010-10-01 | 939 | 939 | 938 | 938 | 1,000 | 938 |
| 2010-09-30 | 967 | 967 | 967 | 967 | 500 | 967 |
| 2010-09-29 | 996 | 996 | 937 | 937 | 1,500 | 937 |
| 2010-09-28 | 974 | 983 | 974 | 983 | 1,000 | 983 |
| 2010-09-27 | 974 | 974 | 974 | 974 | 3,500 | 974 |
| 2010-09-24 | 946 | 955 | 946 | 955 | 2,000 | 955 |
| 2010-09-22 | 925 | 928 | 925 | 928 | 1,000 | 928 |
| 2010-09-21 | 920 | 937 | 910 | 910 | 4,000 | 910 |
| 2010-09-17 | 915 | 915 | 912 | 913 | 1,500 | 913 |
| 2010-09-15 | 920 | 922 | 920 | 922 | 2,000 | 922 |
| 2010-09-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2010-09-13 | 950 | 970 | 930 | 955 | 3,500 | 955 |
| 2010-09-08 | 956 | 956 | 950 | 950 | 2,000 | 950 |
| 2010-09-07 | 970 | 970 | 950 | 950 | 1,500 | 950 |
| 2010-09-06 | 984 | 990 | 976 | 990 | 8,000 | 990 |
| 2010-09-03 | 920 | 980 | 920 | 968 | 8,000 | 968 |
| 2010-09-02 | 900 | 915 | 900 | 915 | 3,500 | 915 |
| 2010-09-01 | 896 | 900 | 896 | 900 | 1,500 | 900 |
| 2010-08-31 | 896 | 896 | 896 | 896 | 1,000 | 896 |
| 2010-08-30 | 896 | 897 | 896 | 896 | 2,500 | 896 |
| 2010-08-27 | 859 | 876 | 859 | 876 | 2,500 | 876 |
| 2010-08-26 | 852 | 858 | 852 | 853 | 3,000 | 853 |
| 2010-08-25 | 853 | 859 | 850 | 850 | 4,500 | 850 |
| 2010-08-24 | 860 | 860 | 854 | 854 | 1,000 | 854 |
| 2010-08-23 | 862 | 867 | 860 | 867 | 8,000 | 867 |
| 2010-08-20 | 850 | 850 | 841 | 849 | 9,500 | 849 |
| 2010-08-19 | 852 | 855 | 850 | 850 | 11,000 | 850 |
| 2010-08-18 | 880 | 888 | 862 | 867 | 6,500 | 867 |
| 2010-08-17 | 871 | 886 | 870 | 880 | 5,000 | 880 |
| 2010-08-16 | 870 | 880 | 862 | 871 | 5,000 | 871 |
| 2010-08-13 | 896 | 896 | 896 | 896 | 500 | 896 |
| 2010-08-12 | 899 | 899 | 871 | 898 | 6,500 | 898 |
| 2010-08-11 | 903 | 903 | 899 | 899 | 1,500 | 899 |
| 2010-08-10 | 915 | 915 | 900 | 906 | 4,500 | 906 |
| 2010-08-09 | 916 | 916 | 916 | 916 | 1,000 | 916 |
| 2010-08-06 | 919 | 919 | 919 | 919 | 3,000 | 919 |
| 2010-08-05 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2010-08-04 | 909 | 924 | 909 | 924 | 1,000 | 924 |
| 2010-08-03 | 926 | 926 | 913 | 924 | 3,000 | 924 |
| 2010-08-02 | 920 | 933 | 920 | 926 | 2,000 | 926 |
| 2010-07-30 | 933 | 942 | 927 | 927 | 2,000 | 927 |
| 2010-07-29 | 940 | 948 | 940 | 948 | 6,000 | 948 |
| 2010-07-28 | 944 | 944 | 944 | 944 | 500 | 944 |
| 2010-07-26 | 956 | 956 | 950 | 950 | 2,000 | 950 |
| 2010-07-23 | 938 | 938 | 938 | 938 | 3,000 | 938 |
| 2010-07-22 | 905 | 928 | 895 | 920 | 15,000 | 920 |
| 2010-07-21 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2010-07-20 | 907 | 914 | 902 | 902 | 5,000 | 902 |
| 2010-07-16 | 925 | 925 | 920 | 925 | 6,000 | 925 |
| 2010-07-15 | 927 | 927 | 925 | 925 | 12,000 | 925 |
| 2010-07-14 | 928 | 928 | 925 | 927 | 7,500 | 927 |
| 2010-07-13 | 928 | 928 | 927 | 927 | 2,000 | 927 |
| 2010-07-12 | 934 | 938 | 925 | 932 | 9,500 | 932 |
| 2010-07-09 | 962 | 962 | 948 | 948 | 9,000 | 948 |
| 2010-07-08 | 966 | 970 | 948 | 948 | 12,000 | 948 |
| 2010-07-07 | 973 | 973 | 948 | 948 | 9,500 | 948 |
| 2010-07-06 | 974 | 974 | 954 | 954 | 4,000 | 954 |
| 2010-07-05 | 961 | 968 | 943 | 955 | 6,000 | 955 |
| 2010-07-02 | 958 | 965 | 943 | 943 | 3,000 | 943 |
| 2010-07-01 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2010-06-30 | 979 | 979 | 910 | 958 | 14,000 | 958 |
| 2010-06-29 | 980 | 990 | 972 | 981 | 9,500 | 981 |
| 2010-06-28 | 1,006 | 1,006 | 976 | 980 | 16,500 | 980 |
| 2010-06-25 | 1,095 | 1,095 | 1,001 | 1,008 | 18,500 | 1,008 |
| 2010-06-24 | 1,085 | 1,090 | 1,085 | 1,085 | 3,000 | 1,085 |
| 2010-06-23 | 1,086 | 1,090 | 1,086 | 1,090 | 5,500 | 1,090 |
| 2010-06-22 | 1,097 | 1,097 | 1,085 | 1,085 | 5,500 | 1,085 |
| 2010-06-21 | 1,087 | 1,087 | 1,085 | 1,085 | 4,000 | 1,085 |
| 2010-06-18 | 1,109 | 1,109 | 1,090 | 1,098 | 6,500 | 1,098 |
| 2010-06-17 | 1,123 | 1,123 | 1,090 | 1,090 | 7,000 | 1,090 |
| 2010-06-16 | 1,109 | 1,113 | 1,093 | 1,113 | 9,500 | 1,113 |
| 2010-06-15 | 1,076 | 1,088 | 1,074 | 1,088 | 5,000 | 1,088 |
| 2010-06-14 | 1,148 | 1,148 | 1,071 | 1,075 | 21,500 | 1,075 |
| 2010-06-11 | 1,135 | 1,149 | 1,062 | 1,075 | 18,000 | 1,075 |
| 2010-06-09 | 1,150 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2010-06-08 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2010-06-07 | 1,190 | 1,190 | 1,130 | 1,155 | 10,500 | 1,155 |
| 2010-06-04 | 1,180 | 1,195 | 1,180 | 1,195 | 3,500 | 1,195 |
| 2010-06-03 | 1,200 | 1,210 | 1,170 | 1,170 | 8,500 | 1,170 |
| 2010-06-02 | 1,150 | 1,220 | 1,120 | 1,160 | 28,000 | 1,160 |
| 2010-06-01 | 1,150 | 1,185 | 1,150 | 1,150 | 5,500 | 1,150 |
| 2010-05-31 | 1,090 | 1,160 | 1,090 | 1,148 | 9,500 | 1,148 |
| 2010-05-28 | 1,050 | 1,095 | 1,050 | 1,090 | 17,500 | 1,090 |
| 2010-05-27 | 1,084 | 1,100 | 1,061 | 1,095 | 9,000 | 1,095 |
| 2010-05-26 | 1,051 | 1,078 | 1,051 | 1,065 | 10,000 | 1,065 |
| 2010-05-25 | 1,110 | 1,110 | 1,038 | 1,038 | 14,000 | 1,038 |
| 2010-05-24 | 1,150 | 1,150 | 1,110 | 1,110 | 15,000 | 1,110 |
| 2010-05-21 | 1,081 | 1,153 | 1,060 | 1,150 | 13,000 | 1,150 |
| 2010-05-20 | 1,040 | 1,153 | 1,040 | 1,153 | 50,500 | 1,153 |
| 2010-05-19 | 1,130 | 1,155 | 1,130 | 1,130 | 93,000 | 1,130 |
| 2010-05-18 | 1,455 | 1,455 | 1,417 | 1,430 | 16,000 | 1,430 |
| 2010-05-17 | 1,463 | 1,463 | 1,435 | 1,458 | 13,000 | 1,458 |
| 2010-05-14 | 1,440 | 1,470 | 1,440 | 1,470 | 6,500 | 1,470 |
| 2010-05-13 | 1,473 | 1,474 | 1,451 | 1,451 | 6,500 | 1,451 |
| 2010-05-12 | 1,465 | 1,476 | 1,455 | 1,455 | 7,000 | 1,455 |
| 2010-05-11 | 1,485 | 1,485 | 1,451 | 1,465 | 10,000 | 1,465 |
| 2010-05-10 | 1,465 | 1,480 | 1,460 | 1,480 | 16,500 | 1,480 |
| 2010-05-07 | 1,445 | 1,490 | 1,410 | 1,471 | 30,000 | 1,471 |
| 2010-05-06 | 1,520 | 1,520 | 1,475 | 1,484 | 78,500 | 1,484 |
| 2010-04-30 | 1,425 | 1,425 | 1,410 | 1,410 | 6,500 | 1,410 |
| 2010-04-28 | 1,422 | 1,422 | 1,406 | 1,408 | 8,000 | 1,408 |
| 2010-04-27 | 1,426 | 1,426 | 1,426 | 1,426 | 1,000 | 1,426 |
| 2010-04-26 | 1,424 | 1,433 | 1,424 | 1,426 | 9,500 | 1,426 |
| 2010-04-23 | 1,434 | 1,434 | 1,422 | 1,422 | 11,500 | 1,422 |
| 2010-04-22 | 1,437 | 1,438 | 1,429 | 1,438 | 3,500 | 1,438 |
| 2010-04-21 | 1,435 | 1,437 | 1,430 | 1,435 | 8,000 | 1,435 |
| 2010-04-20 | 1,414 | 1,434 | 1,414 | 1,433 | 6,500 | 1,433 |
| 2010-04-19 | 1,434 | 1,434 | 1,420 | 1,431 | 7,500 | 1,431 |
| 2010-04-16 | 1,435 | 1,435 | 1,421 | 1,430 | 3,000 | 1,430 |
| 2010-04-15 | 1,435 | 1,436 | 1,429 | 1,435 | 9,000 | 1,435 |
| 2010-04-14 | 1,420 | 1,430 | 1,420 | 1,430 | 1,000 | 1,430 |
| 2010-04-13 | 1,430 | 1,430 | 1,403 | 1,405 | 7,000 | 1,405 |
| 2010-04-12 | 1,430 | 1,434 | 1,426 | 1,434 | 5,000 | 1,434 |
| 2010-04-09 | 1,426 | 1,435 | 1,420 | 1,430 | 8,500 | 1,430 |
| 2010-04-08 | 1,420 | 1,433 | 1,420 | 1,433 | 2,500 | 1,433 |
| 2010-04-07 | 1,435 | 1,435 | 1,415 | 1,415 | 22,500 | 1,415 |
| 2010-04-06 | 1,456 | 1,479 | 1,437 | 1,450 | 35,000 | 1,450 |
| 2010-04-05 | 1,415 | 1,460 | 1,415 | 1,455 | 18,000 | 1,455 |
| 2010-04-02 | 1,400 | 1,402 | 1,390 | 1,391 | 8,000 | 1,391 |
| 2010-04-01 | 1,382 | 1,400 | 1,380 | 1,400 | 11,500 | 1,400 |
| 2010-03-31 | 1,370 | 1,380 | 1,370 | 1,380 | 2,500 | 1,380 |
| 2010-03-30 | 1,362 | 1,362 | 1,362 | 1,362 | 4,000 | 1,362 |
| 2010-03-26 | 1,379 | 1,380 | 1,353 | 1,375 | 20,000 | 1,375 |
| 2010-03-25 | 1,330 | 1,385 | 1,330 | 1,385 | 11,500 | 1,385 |
| 2010-03-24 | 1,330 | 1,330 | 1,321 | 1,323 | 12,000 | 1,323 |
| 2010-03-23 | 1,357 | 1,357 | 1,330 | 1,330 | 8,500 | 1,330 |
| 2010-03-19 | 1,350 | 1,357 | 1,340 | 1,357 | 9,000 | 1,357 |
| 2010-03-18 | 1,344 | 1,344 | 1,344 | 1,344 | 500 | 1,344 |
| 2010-03-17 | 1,325 | 1,325 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2010-03-16 | 1,330 | 1,338 | 1,330 | 1,338 | 2,500 | 1,338 |
| 2010-03-15 | 1,330 | 1,340 | 1,316 | 1,320 | 11,500 | 1,320 |
| 2010-03-12 | 1,320 | 1,320 | 1,314 | 1,320 | 2,500 | 1,320 |
| 2010-03-11 | 1,359 | 1,360 | 1,310 | 1,320 | 10,000 | 1,320 |
| 2010-03-10 | 1,376 | 1,376 | 1,355 | 1,355 | 5,000 | 1,355 |
| 2010-03-09 | 1,385 | 1,385 | 1,356 | 1,385 | 3,000 | 1,385 |
| 2010-03-08 | 1,415 | 1,415 | 1,355 | 1,395 | 13,500 | 1,395 |
| 2010-03-05 | 1,390 | 1,390 | 1,370 | 1,385 | 4,000 | 1,385 |
| 2010-03-04 | 1,375 | 1,418 | 1,375 | 1,390 | 15,500 | 1,390 |
| 2010-03-03 | 1,362 | 1,400 | 1,352 | 1,370 | 15,000 | 1,370 |
| 2010-03-02 | 1,287 | 1,351 | 1,287 | 1,350 | 11,000 | 1,350 |
| 2010-03-01 | 1,255 | 1,273 | 1,255 | 1,273 | 1,000 | 1,273 |
| 2010-02-26 | 1,252 | 1,253 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2010-02-25 | 1,249 | 1,249 | 1,240 | 1,248 | 10,500 | 1,248 |
| 2010-02-24 | 1,249 | 1,249 | 1,240 | 1,240 | 1,500 | 1,240 |
| 2010-02-23 | 1,253 | 1,253 | 1,248 | 1,249 | 7,500 | 1,249 |
| 2010-02-22 | 1,235 | 1,253 | 1,235 | 1,253 | 8,000 | 1,253 |
| 2010-02-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,500 | 1,220 |
| 2010-02-18 | 1,220 | 1,220 | 1,215 | 1,220 | 10,000 | 1,220 |
| 2010-02-17 | 1,219 | 1,220 | 1,210 | 1,220 | 4,000 | 1,220 |
| 2010-02-16 | 1,220 | 1,220 | 1,201 | 1,217 | 6,500 | 1,217 |
| 2010-02-15 | 1,255 | 1,255 | 1,214 | 1,220 | 13,000 | 1,220 |
| 2010-02-12 | 1,265 | 1,280 | 1,250 | 1,254 | 27,500 | 1,254 |
| 2010-02-10 | 1,185 | 1,202 | 1,185 | 1,196 | 2,500 | 1,196 |
| 2010-02-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2010-02-08 | 1,208 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2010-02-05 | 1,180 | 1,210 | 1,150 | 1,169 | 7,000 | 1,169 |
| 2010-02-04 | 1,210 | 1,210 | 1,199 | 1,205 | 7,000 | 1,205 |
| 2010-02-03 | 1,210 | 1,210 | 1,200 | 1,202 | 3,500 | 1,202 |
| 2010-02-02 | 1,215 | 1,215 | 1,200 | 1,200 | 4,000 | 1,200 |
| 2010-02-01 | 1,200 | 1,200 | 1,190 | 1,200 | 2,500 | 1,200 |
| 2010-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 1,200 |
| 2010-01-27 | 1,200 | 1,210 | 1,200 | 1,210 | 1,500 | 1,210 |
| 2010-01-26 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,210 |
| 2010-01-25 | 1,209 | 1,209 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2010-01-22 | 1,182 | 1,200 | 1,175 | 1,200 | 3,500 | 1,200 |
| 2010-01-21 | 1,200 | 1,205 | 1,190 | 1,190 | 3,500 | 1,190 |
| 2010-01-20 | 1,209 | 1,210 | 1,195 | 1,195 | 2,500 | 1,195 |
| 2010-01-19 | 1,202 | 1,205 | 1,196 | 1,205 | 7,000 | 1,205 |
| 2010-01-18 | 1,220 | 1,220 | 1,193 | 1,220 | 3,000 | 1,220 |
| 2010-01-15 | 1,230 | 1,230 | 1,222 | 1,225 | 4,000 | 1,225 |
| 2010-01-14 | 1,230 | 1,235 | 1,220 | 1,235 | 4,500 | 1,235 |
| 2010-01-13 | 1,225 | 1,233 | 1,190 | 1,230 | 11,500 | 1,230 |
| 2010-01-12 | 1,220 | 1,296 | 1,219 | 1,233 | 12,000 | 1,233 |
| 2010-01-08 | 1,187 | 1,202 | 1,187 | 1,202 | 17,500 | 1,202 |
| 2010-01-07 | 1,180 | 1,199 | 1,180 | 1,186 | 5,000 | 1,186 |
| 2010-01-06 | 1,170 | 1,180 | 1,167 | 1,180 | 5,000 | 1,180 |
| 2010-01-05 | 1,185 | 1,199 | 1,175 | 1,178 | 7,000 | 1,178 |
| 2010-01-04 | 1,184 | 1,184 | 1,156 | 1,161 | 9,500 | 1,161 |
分割・併合履歴 ： なし
